Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	42.41	43.01	42.11	42.98	42.98	1.75%	3,142,262
Aug 12, 2025	41.61	42.27	41.41	42.24	42.24	2.35%	3,530,100
Aug 11, 2025	41.64	41.84	41.15	41.27	41.27	-0.89%	3,736,024
Aug 8, 2025	41.51	41.74	41.06	41.64	41.64	1.14%	2,952,911
Aug 7, 2025	41.51	41.61	40.95	41.17	41.17	-0.19%	3,927,200
Aug 6, 2025	41.42	41.64	41.18	41.25	41.25	-0.22%	3,844,881
Aug 5, 2025	41.51	41.67	40.87	41.34	41.34	-0.22%	3,558,529
Aug 4, 2025	41.07	41.54	41.00	41.43	41.43	1.27%	3,630,056
Aug 1, 2025	40.98	41.23	40.22	40.91	40.91	-1.59%	5,396,277
Jul 31, 2025	42.01	42.31	41.44	41.57	41.57	-1.54%	4,665,669
Jul 30, 2025	42.76	42.88	41.99	42.22	42.22	-0.98%	3,548,562
Jul 29, 2025	42.85	42.88	42.48	42.64	42.64	0.26%	2,853,536
Jul 28, 2025	42.84	43.02	42.26	42.53	42.53	-0.72%	3,119,755
Jul 25, 2025	42.68	42.85	42.15	42.84	42.84	0.35%	4,485,740
Jul 24, 2025	42.68	42.96	42.47	42.69	42.69	-0.12%	4,982,351
Jul 23, 2025	42.88	43.03	42.33	42.74	42.74	0.23%	6,895,234
Jul 22, 2025	42.99	43.31	41.52	42.64	42.64	-0.74%	12,352,306
Jul 21, 2025	43.02	43.68	42.90	42.96	42.96	-0.16%	5,847,240
Jul 18, 2025	42.86	43.08	42.30	43.03	43.03	0.99%	7,556,304
Jul 17, 2025	42.91	43.12	41.97	42.61	42.61	-1.02%	13,448,844
Jul 16, 2025	43.09	43.20	42.22	43.05	43.05	0.65%	9,210,464
Jul 15, 2025	43.68	43.92	42.74	42.77	42.77	-2.24%	10,024,070
Jul 14, 2025	43.57	43.79	43.41	43.75	43.75	-0.02%	5,134,962
Jul 11, 2025	43.69	44.08	43.44	43.76	43.76	-0.66%	4,001,804
Jul 10, 2025	43.48	44.34	43.37	44.05	44.05	1.43%	7,098,230
Jul 9, 2025	43.71	43.79	43.24	43.43	43.43	-0.05%	6,102,477
Jul 8, 2025	43.21	43.56	43.03	43.45	43.45	0.88%	3,918,539
Jul 7, 2025	43.27	43.65	42.81	43.07	43.07	-0.76%	3,942,880
Jul 3, 2025	43.42	43.83	43.14	43.40	43.40	0.63%	4,405,182
Jul 2, 2025	42.72	43.22	42.42	43.13	43.13	1.63%	4,859,149
Jul 1, 2025	40.80	42.57	40.63	42.44	42.44	3.19%	5,033,902
Jun 30, 2025	41.34	41.57	41.07	41.13	41.13	-0.92%	5,524,115
Jun 27, 2025	41.54	41.61	41.05	41.51	41.14	0.14%	10,836,461
Jun 26, 2025	40.83	41.50	40.77	41.45	41.08	1.89%	5,769,239
Jun 25, 2025	40.61	40.81	40.30	40.68	40.32	0.22%	5,827,176
Jun 24, 2025	40.33	41.20	40.33	40.59	40.23	1.10%	7,211,988
Jun 23, 2025	39.17	40.24	39.09	40.15	39.79	2.06%	8,297,182
Jun 20, 2025	39.24	39.41	38.91	39.34	38.99	1.44%	10,183,616
Jun 18, 2025	38.11	39.11	38.10	38.78	38.43	1.76%	5,301,259
Jun 17, 2025	38.22	38.47	37.88	38.11	37.77	-0.55%	4,078,480
Jun 16, 2025	38.35	38.52	38.02	38.32	37.98	0.90%	3,291,827
Jun 13, 2025	38.54	38.64	37.86	37.98	37.64	-2.57%	3,076,952
Jun 12, 2025	38.89	39.00	38.41	38.98	38.63	-0.41%	3,129,028
Jun 11, 2025	39.96	39.97	39.01	39.14	38.79	-1.61%	4,027,216
Jun 10, 2025	39.73	40.06	39.40	39.78	39.43	0.51%	5,225,938
Jun 9, 2025	39.93	40.00	39.52	39.58	39.23	0.43%	4,117,339
Jun 6, 2025	38.80	39.48	38.79	39.41	39.06	2.90%	3,176,082
Jun 5, 2025	38.50	38.62	37.98	38.30	37.96	-0.39%	5,911,152
Jun 4, 2025	38.81	39.11	38.44	38.45	38.11	-1.13%	2,191,978
Jun 3, 2025	38.00	38.97	37.81	38.89	38.54	2.13%	4,051,953